日産化学（4021）の株価チャート
2017/03/08～2017/08/01
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 08/01 | 3,665 | 3,740 | 3,665 | 3,725 | +1.36% | 579,900 | 5662億 | -1.19% | 20.65 | 3.21 |
| 07/31 | 3,645 | 3,690 | 3,645 | 3,675 | 0% | 516,800 | 5586億 | -2.55% | 20.37 | 3.17 |
| 07/28 | 3,705 | 3,705 | 3,645 | 3,675 | -1.08% | 477,300 | 5586億 | -2.62% | 20.37 | 3.17 |
| 07/27 | 3,745 | 3,805 | 3,710 | 3,715 | -1.59% | 525,800 | 5646億8000万 | -1.62% | 20.59 | 3.2 |
| 07/26 | 3,785 | 3,795 | 3,755 | 3,775 | 0% | 355,000 | 5738億 | -0.08% | 20.93 | 3.25 |
| 07/25 | 3,785 | 3,795 | 3,765 | 3,775 | -0.66% | 383,200 | 5738億 | -0.08% | 20.93 | 3.25 |
| 07/24 | 3,780 | 3,810 | 3,755 | 3,800 | -0.13% | 446,200 | 5776億 | +0.64% | 21.06 | 3.27 |
| 07/21 | 3,775 | 3,810 | 3,755 | 3,805 | 0% | 513,700 | 5783億6000万 | +0.87% | 21.09 | 3.28 |
| 07/20 | 3,835 | 3,835 | 3,795 | 3,805 | -0.65% | 549,200 | 5783億6000万 | +0.93% | 21.09 | 3.28 |
| 07/19 | 3,780 | 3,845 | 3,780 | 3,830 | +1.32% | 471,600 | 5821億6000万 | +1.67% | 21.23 | 3.3 |
| 07/18 | 3,810 | 3,810 | 3,760 | 3,780 | -0.4% | 480,500 | 5745億6000万 | +0.45% | 20.95 | 3.26 |
| 07/14 | 3,815 | 3,820 | 3,780 | 3,795 | 0% | 595,300 | 5768億4000万 | +0.9% | 21.04 | 3.27 |
| 07/13 | 3,815 | 3,830 | 3,790 | 3,795 | -0.13% | 268,400 | 5768億4000万 | +0.96% | 21.04 | 3.27 |
| 07/12 | 3,825 | 3,845 | 3,790 | 3,800 | -0.91% | 370,300 | 5776億 | +1.06% | 21.06 | 3.27 |
| 07/11 | 3,850 | 3,850 | 3,810 | 3,835 | -0.13% | 387,500 | 5829億2000万 | +1.97% | 21.26 | 3.3 |
| 07/10 | 3,810 | 3,845 | 3,795 | 3,840 | +1.32% | 503,300 | 5836億8000万 | +2.07% | 21.29 | 3.31 |
| 07/07 | 3,765 | 3,790 | 3,755 | 3,790 | -0.13% | 509,500 | 5760億8000万 | +0.69% | 21.01 | 3.27 |
| 07/06 | 3,745 | 3,815 | 3,740 | 3,795 | +1.2% | 633,300 | 5768億4000万 | +0.74% | 21.04 | 3.27 |
| 07/05 | 3,750 | 3,775 | 3,720 | 3,750 | -0.13% | 404,800 | 5700億 | -0.58% | 20.79 | 3.23 |
| 07/04 | 3,765 | 3,775 | 3,740 | 3,755 | +0.54% | 578,100 | 5707億6000万 | -0.61% | 20.81 | 3.24 |
| 07/03 | 3,710 | 3,755 | 3,710 | 3,735 | +0.67% | 405,000 | 5677億2000万 | -1.27% | 20.7 | 3.22 |
| 06/30 | 3,720 | 3,725 | 3,680 | 3,710 | -1.33% | 563,600 | 5639億2000万 | -2.11% | 20.57 | 3.2 |
| 06/29 | 3,780 | 3,815 | 3,750 | 3,760 | -0.53% | 437,100 | 5715億2000万 | -0.95% | 20.84 | 3.24 |
| 06/28 | 3,740 | 3,810 | 3,735 | 3,780 | +0.67% | 637,800 | 5745億6000万 | -0.55% | 20.95 | 3.26 |
| 06/27 | 3,770 | 3,780 | 3,745 | 3,755 | +0.54% | 507,600 | 5707億6000万 | -1.29% | 20.81 | 3.24 |
| 06/26 | 3,770 | 3,785 | 3,730 | 3,735 | -0.4% | 442,000 | 5677億2000万 | -1.87% | 20.7 | 3.22 |
| 06/23 | 3,760 | 3,765 | 3,735 | 3,750 | +0.13% | 354,200 | 5700億 | -1.57% | 20.79 | 3.23 |
| 06/22 | 3,725 | 3,775 | 3,720 | 3,745 | -0.27% | 574,800 | 5692億4000万 | -1.78% | 20.76 | 3.23 |
| 06/21 | 3,760 | 3,795 | 3,755 | 3,755 | -0.53% | 522,200 | 5707億6000万 | -1.57% | 20.81 | 3.24 |
| 06/20 | 3,760 | 3,820 | 3,750 | 3,775 | +1.21% | 593,300 | 5738億 | -1.13% | 20.93 | 3.25 |
| 06/19 | 3,720 | 3,780 | 3,715 | 3,730 | +0.67% | 429,700 | 5669億6000万 | -2.33% | 20.68 | 3.21 |
| 06/16 | 3,740 | 3,740 | 3,700 | 3,705 | -0.8% | 824,700 | 5631億6000万 | -2.99% | 20.54 | 3.19 |
| 06/15 | 3,725 | 3,765 | 3,715 | 3,735 | -0.13% | 450,500 | 5677億2000万 | -2.17% | 20.7 | 3.22 |
| 06/14 | 3,720 | 3,755 | 3,710 | 3,740 | +0.54% | 535,700 | 5684億8000万 | -1.84% | 20.73 | 3.22 |
| 06/13 | 3,710 | 3,755 | 3,700 | 3,720 | -0.8% | 653,300 | 5654億4000万 | -2.18% | 20.62 | 3.21 |
| 06/12 | 3,745 | 3,780 | 3,735 | 3,750 | +0.27% | 713,500 | 5700億 | -1.24% | 20.79 | 3.23 |
| 06/09 | 3,835 | 3,845 | 3,725 | 3,740 | -2.09% | 1,297,900 | 5684億8000万 | -1.32% | 20.73 | 3.22 |
| 06/08 | 3,825 | 3,830 | 3,785 | 3,820 | +0.13% | 819,000 | 5806億4000万 | +1.03% | 21.18 | 3.29 |
| 06/07 | 3,865 | 3,890 | 3,805 | 3,815 | -1.42% | 855,100 | 5798億8000万 | +1.22% | 21.15 | 3.29 |
| 06/06 | 3,840 | 3,910 | 3,835 | 3,870 | -0.13% | 777,300 | 5882億4000万 | +3.09% | 21.45 | 3.34 |
| 06/05 | 3,840 | 3,895 | 3,830 | 3,875 | +0.26% | 774,100 | 5890億 | +3.72% | 21.48 | 3.34 |
| 06/02 | 3,945 | 3,945 | 3,860 | 3,865 | -1.78% | 1,107,500 | 5874億8000万 | +3.95% | 21.42 | 3.33 |
| 06/01 | 3,910 | 3,955 | 3,900 | 3,935 | +1.29% | 691,500 | 5981億2000万 | +6.38% | 21.81 | 3.39 |
| 05/31 | 3,900 | 3,900 | 3,870 | 3,885 | -0.38% | 807,000 | 5905億2000万 | +5.69% | 21.54 | 3.35 |
| 05/30 | 3,890 | 3,915 | 3,870 | 3,900 | +0.26% | 533,200 | 6006億 | +6.79% | 21.81 | 3.39 |
| 05/29 | 3,875 | 3,905 | 3,860 | 3,890 | +0.39% | 525,500 | 5990億6000万 | +7.22% | 21.75 | 3.38 |
| 05/26 | 3,880 | 3,900 | 3,860 | 3,875 | -0.39% | 585,800 | 5967億5000万 | +7.58% | 21.67 | 3.37 |
| 05/25 | 3,870 | 3,920 | 3,860 | 3,890 | +1.43% | 1,194,700 | 5990億6000万 | +8.78% | 21.75 | 3.38 |
| 05/24 | 3,850 | 3,850 | 3,815 | 3,835 | +0.26% | 643,100 | 5905億9000万 | +8.03% | 21.44 | 3.33 |
| 05/23 | 3,805 | 3,840 | 3,790 | 3,825 | 0% | 666,200 | 5890億5000万 | +8.45% | 21.39 | 3.32 |
| 05/22 | 3,825 | 3,845 | 3,795 | 3,825 | +0.13% | 609,800 | 5890億5000万 | +9.04% | 21.39 | 3.32 |
| 05/19 | 3,800 | 3,820 | 3,775 | 3,820 | +0.66% | 806,000 | 5882億8000万 | +9.61% | 21.36 | 3.32 |
| 05/18 | 3,795 | 3,795 | 3,765 | 3,795 | -0.78% | 819,700 | 5844億3000万 | +9.56% | 21.22 | 3.3 |
| 05/17 | 3,800 | 3,835 | 3,790 | 3,825 | +0.39% | 923,400 | 5890億5000万 | +11.16% | 21.39 | 3.32 |
| 05/16 | 3,740 | 3,815 | 3,740 | 3,810 | +1.87% | 1,074,600 | 5867億4000万 | +11.5% | 21.3 | 3.31 |
| 05/15 | 3,710 | 3,785 | 3,695 | 3,740 | +2.19% | 1,554,500 | 5759億6000万 | +10.23% | 20.91 | 3.25 |
| 05/12 | 3,540 | 3,740 | 3,510 | 3,660 | +3.39% | 1,974,300 | 5636億4000万 | +8.48% | 20.46 | 3.18 |
| 05/11 | 3,550 | 3,580 | 3,525 | 3,540 | -0.56% | 615,800 | 5451億6000万 | +5.39% | 19.79 | 3.08 |
| 05/10 | 3,565 | 3,585 | 3,545 | 3,560 | -0.28% | 610,300 | 5482億4000万 | +6.27% | 19.9 | 3.09 |
| 05/09 | 3,600 | 3,610 | 3,560 | 3,570 | -0.28% | 728,800 | 5497億8000万 | +6.95% | 19.96 | 3.1 |
| 05/08 | 3,580 | 3,585 | 3,525 | 3,580 | +1.7% | 1,246,200 | 5513億2000万 | +7.67% | 20.02 | 3.11 |
| 05/02 | 3,525 | 3,530 | 3,500 | 3,520 | +0.28% | 980,300 | 5420億8000万 | +6.25% | 19.68 | 3.06 |
| 05/01 | 3,445 | 3,515 | 3,445 | 3,510 | +1.59% | 921,300 | 5405億4000万 | +6.23% | 19.63 | 3.05 |
| 04/28 | 3,455 | 3,485 | 3,440 | 3,455 | +1.02% | 846,600 | 5320億7000万 | +4.86% | 19.32 | 3 |
| 04/27 | 3,400 | 3,435 | 3,400 | 3,420 | -0.29% | 445,900 | 5266億8000万 | +3.89% | 19.12 | 2.97 |
| 04/26 | 3,395 | 3,430 | 3,395 | 3,430 | +1.48% | 719,600 | 5282億2000万 | +4.26% | 19.18 | 2.98 |
| 04/25 | 3,340 | 3,380 | 3,340 | 3,380 | +0.9% | 758,200 | 5205億2000万 | +2.8% | 18.9 | 2.94 |
| 04/24 | 3,370 | 3,385 | 3,335 | 3,350 | +1.52% | 649,400 | 5159億 | +1.82% | 18.73 | 2.91 |
| 04/21 | 3,295 | 3,325 | 3,280 | 3,300 | +0.46% | 1,293,100 | 5082億 | +0.15% | 18.45 | 2.87 |
| 04/20 | 3,265 | 3,300 | 3,265 | 3,285 | +1.08% | 907,900 | 5058億9000万 | -0.51% | 18.37 | 2.86 |
| 04/19 | 3,200 | 3,270 | 3,195 | 3,250 | +0.62% | 687,200 | 5005億 | -1.84% | 18.17 | 2.83 |
| 04/18 | 3,265 | 3,290 | 3,210 | 3,230 | -0.46% | 680,700 | 4974億2000万 | -2.77% | 18.06 | 2.81 |
| 04/17 | 3,220 | 3,250 | 3,210 | 3,245 | -0.31% | 701,500 | 4997億3000万 | -2.67% | 18.14 | 2.82 |
| 04/14 | 3,400 | 3,405 | 3,235 | 3,255 | -2.69% | 1,456,700 | 5012億7000万 | -2.69% | 18.2 | 2.83 |
| 04/13 | 3,245 | 3,345 | 3,235 | 3,345 | +2.76% | 1,542,400 | 5151億3000万 | -0.27% | 18.7 | 2.91 |
| 04/12 | 3,250 | 3,285 | 3,235 | 3,255 | -0.76% | 1,005,800 | 5012億7000万 | -3.1% | 18.2 | 2.83 |
| 04/11 | 3,255 | 3,285 | 3,240 | 3,280 | +1.23% | 854,400 | 5051億2000万 | -2.67% | 18.34 | 2.85 |
| 04/10 | 3,225 | 3,250 | 3,220 | 3,240 | +0.93% | 597,100 | 4989億6000万 | -4.17% | 18.12 | 2.82 |
| 04/07 | 3,240 | 3,265 | 3,175 | 3,210 | -0.16% | 1,238,300 | 4943億4000万 | -5.39% | 17.95 | 2.79 |
| 04/06 | 3,260 | 3,270 | 3,205 | 3,215 | -1.38% | 1,000,700 | 4951億1000万 | -5.66% | 17.98 | 2.79 |
| 04/05 | 3,290 | 3,305 | 3,255 | 3,260 | -0.61% | 793,800 | 5020億4000万 | -4.79% | 18.23 | 2.83 |
| 04/04 | 3,360 | 3,365 | 3,260 | 3,280 | -1.65% | 1,315,200 | 5051億2000万 | -4.62% | 18.34 | 2.85 |
| 04/03 | 3,260 | 3,360 | 3,245 | 3,335 | +2.93% | 1,410,900 | 5135億9000万 | -3.47% | 18.65 | 2.9 |
| 03/31 | 3,270 | 3,305 | 3,240 | 3,240 | -0.46% | 1,201,400 | 4989億6000万 | -6.63% | 20.47 | 3.03 |
| 03/30 | 3,280 | 3,305 | 3,245 | 3,255 | -1.06% | 596,000 | 5012億7000万 | -6.76% | 20.56 | 3.05 |
| 03/29 | 3,315 | 3,320 | 3,265 | 3,290 | +0.15% | 1,285,900 | 5066億6000万 | -6.35% | 20.78 | 3.08 |
| 03/28 | 3,335 | 3,335 | 3,265 | 3,285 | -0.15% | 1,248,000 | 5058億9000万 | -7.1% | 20.75 | 3.08 |
| 03/27 | 3,320 | 3,345 | 3,275 | 3,290 | -2.23% | 906,300 | 5066億6000万 | -7.61% | 20.78 | 3.08 |
| 03/24 | 3,365 | 3,390 | 3,345 | 3,365 | -0.15% | 901,300 | 5182億1000万 | -6.22% | 21.25 | 3.15 |
| 03/23 | 3,380 | 3,390 | 3,355 | 3,370 | -0.3% | 681,600 | 5189億8000万 | -6.67% | 21.29 | 3.16 |
| 03/22 | 3,390 | 3,420 | 3,370 | 3,380 | -2.03% | 851,200 | 5205億2000万 | -7.04% | 21.35 | 3.17 |
| 03/21 | 3,450 | 3,535 | 3,420 | 3,450 | -0.58% | 1,312,400 | 5313億 | -5.66% | 21.79 | 3.23 |
| 03/17 | 3,445 | 3,480 | 3,445 | 3,470 | -0.14% | 881,700 | 5343億8000万 | -5.63% | 21.92 | 3.25 |
| 03/16 | 3,450 | 3,500 | 3,445 | 3,475 | -0.71% | 880,100 | 5351億5000万 | -5.88% | 21.95 | 3.25 |
| 03/15 | 3,500 | 3,505 | 3,455 | 3,500 | -0.85% | 771,300 | 5390億 | -5.48% | 22.11 | 3.28 |
| 03/14 | 3,535 | 3,550 | 3,520 | 3,530 | -0.28% | 723,400 | 5436億2000万 | -4.95% | 22.3 | 3.31 |
| 03/13 | 3,510 | 3,550 | 3,505 | 3,540 | +0.57% | 744,700 | 5451億6000万 | -4.89% | 22.36 | 3.32 |
| 03/10 | 3,415 | 3,530 | 3,415 | 3,520 | +1.15% | 2,328,800 | 5420億8000万 | -5.6% | 22.23 | 3.3 |
| 03/09 | 3,480 | 3,490 | 3,455 | 3,480 | +0.87% | 1,024,000 | 5359億2000万 | -6.9% | 21.98 | 3.26 |
| 03/08 | 3,505 | 3,520 | 3,445 | 3,450 | -2.68% | 1,525,200 | 5313億 | -8.27% | 21.79 | 3.23 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
